Canada markets closed

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.79+0.07 (+0.40%)
At close: 04:00PM EDT
17.82 +0.03 (+0.17%)
After hours: 07:58PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202417.8517.9517.7317.7917.7921,081,700
Jul 25, 202417.9218.0317.7017.7217.7222,355,300
Jul 24, 202418.7019.0318.4518.4618.4622,059,700
Jul 23, 202418.4018.6718.2418.5718.5718,302,800
Jul 22, 202418.2918.4618.2318.3618.3614,874,600
Jul 19, 202418.0018.4917.9518.3918.3924,950,000
Jul 18, 202419.0119.0118.4418.5418.5417,949,600
Jul 17, 202419.3519.4518.8518.8818.8830,477,200
Jul 16, 202418.4419.2818.3319.2519.2536,904,900
Jul 15, 202418.4818.6318.3118.3618.3624,223,300
Jul 12, 202417.8318.5717.8118.5218.5223,046,300
Jul 11, 202418.0518.1817.8618.1318.1331,513,600
Jul 10, 202417.6717.8717.6417.7817.7819,908,400
Jul 09, 202417.3517.5517.2617.4417.4416,392,100
Jul 08, 202417.2517.4617.1117.3817.3818,310,400
Jul 05, 202417.5617.7817.4217.4417.4423,258,000
Jul 03, 202416.8517.3616.8417.3017.3018,999,800
Jul 02, 202416.5616.7016.4116.6216.6211,803,500
Jul 01, 202416.7616.8516.5416.5616.569,192,400
Jun 28, 202416.9917.0116.5816.6816.6813,271,600
Jun 27, 202416.9817.0216.8316.8416.8414,788,900
Jun 26, 202416.3416.8416.3316.8016.8016,932,300
Jun 25, 202416.6116.7916.5116.5916.5914,947,300
Jun 24, 202416.6816.8116.5816.7216.7214,610,700
Jun 21, 202416.9816.9816.4516.5616.5635,931,300
Jun 20, 202416.5017.1516.4416.9616.9631,193,900
Jun 18, 202416.0916.5016.0716.4116.4119,403,900
Jun 17, 202416.0016.1815.9716.1416.1419,873,500
Jun 14, 202416.2016.2015.9216.0316.0319,395,900
Jun 13, 202416.2916.5115.9216.0716.0721,657,700
Jun 12, 202416.4516.5616.2116.4016.4025,432,700
Jun 11, 202416.2816.2816.0016.1816.1817,068,500
Jun 10, 202416.2516.4616.1216.4516.4521,491,200
Jun 07, 202416.8216.8316.1216.1516.1536,198,500
Jun 06, 202416.6617.3716.5117.3217.3223,544,700
Jun 05, 202416.5216.7416.3916.7016.7015,604,500
Jun 04, 202417.0917.0916.3616.4916.4932,330,600
Jun 03, 202417.1517.5317.0717.4217.4218,731,800
May 31, 202417.1317.2616.9717.0917.0920,415,400
May 31, 20240.1 Dividend
May 30, 202416.9617.2116.9617.1117.0112,306,400
May 29, 202417.2417.3816.9116.9216.8212,268,800
May 28, 202417.2417.4717.0617.4417.3421,446,200
May 24, 202417.0817.1817.0117.0216.9213,888,800
May 23, 202417.2017.3916.9116.9416.8425,362,800
May 22, 202417.6017.7017.2217.2917.1921,070,500
May 21, 202417.8517.9317.7017.8017.7014,213,300
May 20, 202417.9818.1017.7517.9217.8218,065,200
May 17, 202417.8017.8917.6417.8917.7921,079,200
May 16, 202417.3917.6117.2717.5217.4216,293,000
May 15, 202417.3417.5717.0417.4217.3219,914,800
May 14, 202417.0317.1516.9617.1517.0512,980,200
May 13, 202416.9217.1416.8016.9416.8412,691,000
May 10, 202417.3017.3216.9216.9316.8316,539,700
May 09, 202416.8017.1416.8017.0316.9318,765,900
May 08, 202416.5516.8816.5516.7216.6212,209,700
May 07, 202416.6116.7616.5316.7416.6412,734,700
May 06, 202416.7816.8616.6116.6716.5713,667,700
May 03, 202416.6316.6316.3316.4616.3616,806,400
May 02, 202416.2916.6916.1716.5516.4519,121,000
May 01, 202416.8216.8916.2216.3616.2635,334,700
Apr 30, 202416.8817.0716.6016.6416.5430,865,100
Apr 29, 202417.2017.4516.9317.3217.2219,025,300
Apr 26, 202417.2017.2616.9217.0916.9919,814,200
Apr 25, 202416.5417.2416.4317.0816.9842,772,900
Apr 24, 202416.4716.5916.3616.5216.4225,854,400
Apr 23, 202416.2816.7916.2616.6916.5926,739,400
Apr 22, 202416.3716.7516.3016.4216.3226,868,000
Apr 19, 202416.8617.2416.8217.1017.0025,599,300
Apr 18, 202416.8717.0316.6816.9816.8818,616,000
Apr 17, 202416.5416.8616.4616.7016.6024,800,100
Apr 16, 202416.7916.8116.1016.4816.3849,673,600
Apr 15, 202417.8317.8417.1117.3717.2732,856,600
Apr 12, 202418.4218.9517.7217.8617.7649,907,000
Apr 11, 202418.0118.1217.6618.0417.9327,309,000
Apr 10, 202417.6318.0017.5117.9017.8031,317,100
Apr 09, 202418.1318.3217.9418.0117.9029,525,800
Apr 08, 202418.0218.1217.4817.7017.6027,550,500
Apr 05, 202417.3418.0117.3017.8617.7635,445,100
Apr 04, 202417.3717.5317.2417.3917.2929,366,700
Apr 03, 202417.1317.4917.0917.4217.3227,933,700
Apr 02, 202416.9517.2116.8117.1817.0834,453,300
Apr 01, 202417.0117.0616.6816.8616.7629,111,600
Mar 28, 202416.4516.7016.2616.6416.5429,336,000
Mar 27, 202415.6216.2115.6116.2116.1228,034,300
Mar 26, 202415.7515.8015.5215.5215.4316,446,400
Mar 25, 202415.6615.9415.5415.5715.4813,644,800
Mar 22, 202415.7115.8915.4915.5215.4321,389,300
Mar 21, 202416.0016.2515.8015.8115.7226,790,800
Mar 20, 202415.2115.7915.1915.6815.5918,274,700
Mar 19, 202415.5115.5815.2315.2515.1620,044,100
Mar 18, 202415.7615.8015.6115.6315.5412,186,700
Mar 15, 202415.7015.8315.6115.7615.6720,404,400
Mar 14, 202415.8415.8715.5915.7615.6716,563,200
Mar 13, 202415.6616.0315.6315.9815.8919,908,600
Mar 12, 202415.5815.6815.4015.6415.5519,584,100
Mar 11, 202415.7715.9215.7415.8715.7824,871,400
Mar 08, 202415.9716.1015.7515.7615.6723,916,700
Mar 07, 202415.9816.0515.8415.9015.8122,814,400
Mar 06, 202415.7216.0015.6415.7115.6227,433,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...